Options Chain for ADOBE INC COM (ADBE) - $256.51 as of 5/8/2026 12:11:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 118.85 | 124.35 | 121.60 | 119.52 | % | 0.94 | 1 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST | |
| 135.00 | 113.85 | 119.75 | 116.80 | 114.62 | +12.02 | +11.72% | 0.87 | 1 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 140.00 | 108.90 | 114.15 | 111.53 | 97.40 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 12:58:50 PM EST |
| 145.00 | 103.85 | 109.20 | 106.53 | % | 0.73 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 150.00 | 98.95 | 104.45 | 101.70 | 95.64 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 12:58:50 PM EST |
| 155.00 | 93.95 | 99.55 | 96.75 | 81.80 | 0.00 | 0.00% | 0.62 | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 12:58:50 PM EST |
| 160.00 | 88.90 | 94.35 | 91.63 | 90.95 | 0.00 | 0.00% | 0.57 | 0 | 9 | 2.24 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 12:58:50 PM EST |
| 165.00 | 83.90 | 89.15 | 86.53 | % | 0.52 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 170.00 | 78.85 | 84.05 | 81.45 | % | 0.48 | 0 | 11 | 1.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 175.00 | 73.85 | 79.45 | 76.65 | 76.00 | 0.00 | 0.00% | 0.44 | 0 | 18 | 1.68 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 12:58:50 PM EST |
| 180.00 | 68.90 | 74.60 | 71.75 | 67.17 | 0.00 | 0.00% | 0.40 | 0 | 55 | 1.63 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 12:58:50 PM EST |
| 185.00 | 63.95 | 69.60 | 66.78 | 45.90 | 0.00 | 0.00% | 0.36 | 0 | 45 | 1.55 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 12:58:50 PM EST |
| 190.00 | 58.95 | 64.20 | 61.58 | 60.75 | 0.00 | 0.00% | 0.32 | 0 | 49 | 1.48 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 12:58:50 PM EST |
| 195.00 | 53.95 | 59.05 | 56.50 | 47.97 | 0.00 | 0.00% | 0.29 | 0 | 52 | 1.34 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 12:58:50 PM EST |
| 200.00 | 48.90 | 54.10 | 51.50 | 53.47 | 0.00 | 0.00% | 0.26 | 0 | 50 | 1.17 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:50 PM EST |
| 205.00 | 43.90 | 49.15 | 46.53 | 36.25 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.15 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 5/8/2026 12:58:50 PM EST |
| 210.00 | 39.00 | 44.60 | 41.80 | 37.72 | -10.37 | -21.57% | 0.20 | 1 | 124 | 1.05 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 212.50 | 36.45 | 41.85 | 39.15 | % | 0.18 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 5/8/2026 12:58:50 PM EST | |||
| 215.00 | 34.00 | 39.50 | 36.75 | 39.20 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.90 | 0.99 | 0.00 | -0.04 | 5/5/2026 | 5/8/2026 12:58:50 PM EST |
| 217.50 | 31.55 | 36.65 | 34.10 | % | 0.16 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.06 | 5/8/2026 12:58:50 PM EST | |||
| 220.00 | 29.20 | 34.60 | 31.90 | 29.94 | -6.81 | -18.54% | 0.14 | 1 | 108 | 0.85 | 0.98 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 222.50 | 26.60 | 32.25 | 29.43 | % | 0.13 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.10 | 5/8/2026 12:58:50 PM EST | |||
| 225.00 | 24.75 | 29.30 | 27.03 | 33.48 | 0.00 | 0.00% | 0.12 | 0 | 72 | 0.77 | 0.96 | 0.00 | -0.11 | 5/7/2026 | 5/8/2026 12:58:50 PM EST |
| 227.50 | 21.75 | 27.10 | 24.43 | 23.50 | % | 0.11 | 6 | 0 | 0.67 | 0.95 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 12:58:50 PM EST | |
| 230.00 | 20.35 | 25.05 | 22.70 | 20.35 | -7.17 | -26.06% | 0.10 | 1 | 376 | 0.67 | 0.93 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 232.50 | 17.05 | 21.95 | 19.50 | 17.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.59 | 0.91 | 0.01 | -0.19 | 4/24/2026 | 5/8/2026 12:58:50 PM EST |
| 235.00 | 16.40 | 19.80 | 18.10 | 23.20 | 0.00 | 0.00% | 0.08 | 0 | 292 | 0.57 | 0.88 | 0.01 | -0.23 | 5/7/2026 | 5/8/2026 12:58:50 PM EST |
| 237.50 | 12.60 | 17.45 | 15.03 | 13.65 | -5.41 | -28.39% | 0.06 | 2 | 523 | 0.54 | 0.85 | 0.02 | -0.26 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 240.00 | 13.15 | 15.60 | 14.38 | 12.50 | -4.35 | -25.82% | 0.06 | 6 | 593 | 0.42 | 0.81 | 0.02 | -0.30 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 242.50 | 11.60 | 13.20 | 12.40 | 12.22 | -3.98 | -24.57% | 0.05 | 10 | 172 | 0.40 | 0.76 | 0.02 | -0.33 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 245.00 | 9.40 | 11.10 | 10.25 | 10.50 | -3.62 | -25.64% | 0.04 | 37 | 1,201 | 0.41 | 0.70 | 0.02 | -0.37 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 247.50 | 8.10 | 9.05 | 8.58 | 8.09 | -3.81 | -32.02% | 0.03 | 103 | 118 | 0.42 | 0.64 | 0.03 | -0.39 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 250.00 | 7.15 | 7.60 | 7.38 | 7.25 | -2.75 | -27.50% | 0.03 | 485 | 3,092 | 0.41 | 0.57 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 252.50 | 5.80 | 6.85 | 6.33 | 5.85 | -3.80 | -39.38% | 0.03 | 128 | 449 | 0.41 | 0.50 | 0.03 | -0.42 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 255.00 | 4.75 | 5.00 | 4.88 | 4.70 | -2.95 | -38.57% | 0.02 | 319 | 1,193 | 0.41 | 0.43 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 257.50 | 3.70 | 4.70 | 4.20 | 3.72 | -2.28 | -38.00% | 0.02 | 60 | 259 | 0.41 | 0.36 | 0.03 | -0.39 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 260.00 | 2.95 | 3.10 | 3.03 | 3.02 | -2.18 | -41.93% | 0.01 | 558 | 1,950 | 0.41 | 0.30 | 0.02 | -0.37 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 262.50 | 2.25 | 2.59 | 2.42 | 2.26 | -1.84 | -44.88% | 0.01 | 71 | 329 | 0.41 | 0.25 | 0.02 | -0.34 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 265.00 | 1.72 | 1.84 | 1.78 | 1.75 | -1.65 | -48.53% | 0.01 | 4,571 | 6,552 | 0.42 | 0.20 | 0.02 | -0.30 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 267.50 | 1.29 | 1.52 | 1.41 | 1.39 | -1.59 | -53.36% | 0.01 | 202 | 114 | 0.43 | 0.16 | 0.02 | -0.26 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 270.00 | 0.95 | 1.10 | 1.03 | 1.04 | -1.08 | -50.95% | 0.00 | 911 | 2,368 | 0.43 | 0.13 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 272.50 | 0.64 | 1.00 | 0.82 | 0.81 | -0.86 | -51.50% | 0.00 | 26 | 142 | 0.43 | 0.10 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 275.00 | 0.56 | 0.68 | 0.62 | 0.60 | -0.43 | -41.75% | 0.00 | 151 | 811 | 0.44 | 0.08 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 277.50 | 0.20 | 0.56 | 0.38 | 0.62 | -0.42 | -40.39% | 0.00 | 6 | 31 | 0.42 | 0.06 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 280.00 | 0.28 | 0.50 | 0.39 | 0.39 | -0.43 | -52.44% | 0.00 | 137 | 3,643 | 0.45 | 0.05 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 282.50 | 0.05 | 0.55 | 0.30 | 0.25 | -0.57 | -69.52% | 0.00 | 9 | 29 | 0.45 | 0.04 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 285.00 | 0.16 | 0.25 | 0.21 | 0.17 | -0.39 | -69.65% | 0.00 | 29 | 386 | 0.47 | 0.03 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 287.50 | 0.02 | 0.36 | 0.19 | 0.37 | -0.20 | -35.09% | 0.00 | 1 | 2 | 0.46 | 0.02 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 290.00 | 0.13 | 0.30 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 90 | 974 | 0.56 | 0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 292.50 | 0.07 | 0.35 | 0.21 | 0.15 | -0.26 | -63.42% | 0.00 | 3 | 13 | 0.54 | 0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 295.00 | 0.07 | 0.20 | 0.14 | 0.10 | -0.11 | -52.39% | 0.00 | 26 | 969 | 0.53 | 0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 300.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 122 | 3,240 | 0.55 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 305.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:50 PM EST |
| 310.00 | 0.03 | 0.10 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 56 | 1,862 | 0.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 315.00 | 0.01 | 0.18 | 0.10 | 0.17 | +0.10 | +142.86% | 0.00 | 5 | 316 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 320.00 | 0.01 | 0.75 | 0.38 | 0.05 | +0.02 | +66.67% | 0.00 | 12 | 1,268 | 0.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 325.00 | 0.01 | 0.20 | 0.11 | 0.20 | +0.09 | +81.82% | 0.00 | 1 | 420 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 330.00 | 0.01 | 0.35 | 0.18 | 0.20 | +0.15 | +300.00% | 0.00 | 6 | 857 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 335.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.26 | -96.30% | 0.00 | 1 | 159 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 340.00 | 0.01 | 0.20 | 0.11 | 0.20 | +0.13 | +185.72% | 0.00 | 49 | 769 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 345.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.14 | -93.34% | 0.00 | 5 | 75 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 350.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 126 | 2,539 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.20 | -95.24% | 0.00 | 50 | 99 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 366 | 0.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 12:58:50 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 711 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:58:50 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 12:58:50 PM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:50 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 12:58:50 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:50 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.39 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 12:58:50 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 1.05 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:50 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 301 | 2.53 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:50 PM EST |
| 420.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:50 PM EST |
| 430.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 498 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 12:58:50 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 685 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:58:50 PM EST |
| 450.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 751 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 12:58:50 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 355 | 2.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:50 PM EST |
| 470.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.51 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 12:58:50 PM EST |
| 480.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:50 PM EST |
| 490.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.60 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:50 PM EST |
| 500.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 12:58:50 PM EST |
| 510.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.68 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 12:58:50 PM EST |
| 520.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.73 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 12:58:50 PM EST |
| 530.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.76 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 12:58:50 PM EST |
| 540.00 | 0.00 | 4.25 | 2.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 3.46 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:50 PM EST |
| 550.00 | 0.00 | 3.00 | 1.50 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 256 | 3.28 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:50 PM EST |
| 560.00 | 0.00 | 4.25 | 2.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.58 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 12:58:50 PM EST |
| 570.00 | 0.00 | 4.25 | 2.13 | 2.14 | +2.13 | +21,300.00% | 0.00 | 1 | 110 | 3.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 12:58:50 PM EST |
| 135.00 | 0.00 | 0.12 | 0.06 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 12:58:50 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 145.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 150.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 12:58:50 PM EST |
| 155.00 | 0.00 | 0.22 | 0.11 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.59 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 12:58:50 PM EST |
| 160.00 | 0.00 | 0.23 | 0.12 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 12:58:50 PM EST |
| 165.00 | 0.00 | 0.24 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.43 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 12:58:50 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 417 | 1.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 175.00 | 0.00 | 0.09 | 0.05 | 0.13 | +0.09 | +225.00% | 0.00 | 5 | 267 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 180.00 | 0.00 | 0.27 | 0.14 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 412 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 185.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,787 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 12:58:50 PM EST |
| 190.00 | 0.02 | 0.10 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 1,027 | 0.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 195.00 | 0.01 | 0.15 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 3 | 977 | 0.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 93 | 712 | 0.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 205.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 15 | 715 | 0.62 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 210.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 28 | 1,641 | 0.63 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 212.50 | 0.00 | 0.15 | 0.08 | 0.11 | -0.10 | -47.62% | 0.00 | 31 | 6 | 0.60 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 215.00 | 0.01 | 0.28 | 0.15 | 0.01 | -0.11 | -91.67% | 0.00 | 44 | 775 | 0.57 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 217.50 | 0.02 | 0.25 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.01 | 0.00 | -0.06 | 5/7/2026 | 5/8/2026 12:58:50 PM EST |
| 220.00 | 0.10 | 0.22 | 0.16 | 0.20 | -0.03 | -13.05% | 0.00 | 59 | 2,646 | 0.49 | -0.02 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 222.50 | 0.05 | 0.28 | 0.17 | 0.15 | -0.45 | -75.00% | 0.00 | 8 | 1 | 0.45 | -0.03 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 225.00 | 0.20 | 0.33 | 0.27 | 0.25 | -0.15 | -37.50% | 0.00 | 136 | 2,287 | 0.47 | -0.04 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 227.50 | 0.21 | 0.44 | 0.33 | 0.36 | -0.02 | -5.27% | 0.00 | 16 | 249 | 0.45 | -0.05 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 230.00 | 0.35 | 0.49 | 0.42 | 0.45 | -0.17 | -27.42% | 0.00 | 154 | 2,778 | 0.43 | -0.07 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 232.50 | 0.46 | 0.68 | 0.57 | 0.55 | -0.20 | -26.67% | 0.00 | 106 | 159 | 0.43 | -0.09 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 235.00 | 0.70 | 0.87 | 0.79 | 0.76 | -0.16 | -17.40% | 0.00 | 296 | 1,671 | 0.41 | -0.12 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 237.50 | 0.97 | 1.56 | 1.27 | 1.18 | +0.01 | +0.86% | 0.01 | 59 | 664 | 0.43 | -0.15 | 0.02 | -0.26 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 240.00 | 1.42 | 1.65 | 1.54 | 1.49 | +0.01 | +0.68% | 0.01 | 237 | 2,890 | 0.41 | -0.19 | 0.02 | -0.30 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 242.50 | 1.86 | 2.28 | 2.07 | 2.03 | +0.04 | +2.01% | 0.01 | 63 | 793 | 0.42 | -0.24 | 0.02 | -0.33 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 245.00 | 2.57 | 2.85 | 2.71 | 2.77 | +0.30 | +12.15% | 0.01 | 138 | 1,428 | 0.40 | -0.30 | 0.02 | -0.37 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 247.50 | 3.35 | 3.95 | 3.65 | 3.45 | +0.25 | +7.82% | 0.01 | 312 | 166 | 0.42 | -0.36 | 0.03 | -0.39 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 250.00 | 4.15 | 4.60 | 4.38 | 4.48 | +0.48 | +12.00% | 0.02 | 329 | 1,956 | 0.40 | -0.43 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 252.50 | 5.35 | 6.00 | 5.68 | 5.75 | +0.55 | +10.58% | 0.02 | 103 | 285 | 0.39 | -0.50 | 0.03 | -0.42 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 255.00 | 6.75 | 7.45 | 7.10 | 7.25 | +1.00 | +16.00% | 0.03 | 33 | 634 | 0.40 | -0.57 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 257.50 | 8.10 | 9.25 | 8.68 | 8.80 | +1.23 | +16.25% | 0.03 | 11 | 67 | 0.41 | -0.64 | 0.03 | -0.39 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 260.00 | 9.60 | 10.75 | 10.18 | 10.15 | +1.95 | +23.78% | 0.04 | 15 | 1,525 | 0.43 | -0.70 | 0.02 | -0.37 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 262.50 | 11.25 | 13.55 | 12.40 | 14.15 | +3.78 | +36.46% | 0.05 | 5 | 10 | 0.40 | -0.75 | 0.02 | -0.34 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 265.00 | 13.00 | 15.60 | 14.30 | 10.91 | 0.00 | 0.00% | 0.05 | 0 | 86 | 0.78 | -0.80 | 0.02 | -0.30 | 5/7/2026 | 5/8/2026 12:58:50 PM EST |
| 267.50 | 14.70 | 20.40 | 17.55 | 15.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.79 | -0.84 | 0.02 | -0.26 | 5/4/2026 | 5/8/2026 12:58:50 PM EST |
| 270.00 | 17.05 | 21.30 | 19.18 | 15.05 | 0.00 | 0.00% | 0.07 | 0 | 1,069 | 0.68 | -0.87 | 0.01 | -0.22 | 5/7/2026 | 5/8/2026 12:58:50 PM EST |
| 272.50 | 19.15 | 24.85 | 22.00 | % | 0.08 | 0 | 0 | 0.86 | -0.90 | 0.01 | -0.19 | 5/8/2026 12:58:50 PM EST | |||
| 275.00 | 21.60 | 25.40 | 23.50 | 28.20 | +8.63 | +44.10% | 0.09 | 1 | 109 | 0.69 | -0.92 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 277.50 | 24.15 | 29.30 | 26.73 | % | 0.10 | 0 | 0 | 0.92 | -0.94 | 0.01 | -0.13 | 5/8/2026 12:58:50 PM EST | |||
| 280.00 | 26.45 | 30.85 | 28.65 | 29.30 | +6.38 | +27.84% | 0.10 | 16 | 853 | 0.82 | -0.95 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 282.50 | 28.85 | 33.75 | 31.30 | % | 0.11 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.09 | 5/8/2026 12:58:50 PM EST | |||
| 285.00 | 31.40 | 36.25 | 33.83 | 27.68 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.94 | -0.97 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 12:58:50 PM EST |
| 287.50 | 32.70 | 38.55 | 35.63 | % | 0.12 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.06 | 5/8/2026 12:58:50 PM EST | |||
| 290.00 | 35.70 | 40.65 | 38.18 | 39.77 | +6.65 | +20.08% | 0.13 | 1 | 486 | 0.95 | -0.99 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 292.50 | 38.55 | 44.00 | 41.28 | % | 0.14 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.03 | 5/8/2026 12:58:50 PM EST | |||
| 295.00 | 41.40 | 46.50 | 43.95 | 53.73 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.03 | 3/26/2026 | 5/8/2026 12:58:50 PM EST |
| 300.00 | 46.05 | 51.70 | 48.88 | 48.50 | +4.74 | +10.84% | 0.16 | 22 | 155 | 1.31 | -1.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 305.00 | 50.65 | 56.70 | 53.68 | 68.88 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 12:58:50 PM EST |
| 310.00 | 56.40 | 60.65 | 58.53 | 77.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.46 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 12:58:50 PM EST |
| 315.00 | 61.25 | 66.70 | 63.98 | 79.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 12:58:50 PM EST |
| 320.00 | 66.00 | 71.70 | 68.85 | 87.45 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 12:58:50 PM EST |
| 325.00 | 70.90 | 76.45 | 73.68 | % | 0.23 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 330.00 | 76.25 | 81.70 | 78.98 | 77.97 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 12:58:50 PM EST |
| 335.00 | 81.05 | 86.45 | 83.75 | 90.42 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 12:58:50 PM EST |
| 340.00 | 85.60 | 91.70 | 88.65 | 93.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 12:58:50 PM EST |
| 345.00 | 91.15 | 96.45 | 93.80 | 90.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 12:58:50 PM EST |
| 350.00 | 95.60 | 101.70 | 98.65 | 99.31 | +4.23 | +4.45% | 0.28 | 1 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 355.00 | 100.90 | 106.45 | 103.68 | 119.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 12:58:50 PM EST |
| 360.00 | 105.75 | 111.70 | 108.73 | 109.37 | +8.37 | +8.29% | 0.30 | 2 | 2 | 2.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:50 PM EST |
| 365.00 | 111.15 | 116.45 | 113.80 | 123.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 12:58:50 PM EST |
| 370.00 | 116.05 | 121.70 | 118.88 | 120.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 12:58:50 PM EST |
| 375.00 | 121.25 | 126.45 | 123.85 | % | 0.33 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 380.00 | 126.00 | 131.45 | 128.73 | % | 0.34 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 385.00 | 130.60 | 136.45 | 133.53 | % | 0.35 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 390.00 | 136.15 | 141.45 | 138.80 | % | 0.36 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 395.00 | 140.60 | 146.45 | 143.53 | % | 0.36 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 400.00 | 145.65 | 151.45 | 148.55 | % | 0.37 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 410.00 | 155.65 | 161.45 | 158.55 | % | 0.39 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 420.00 | 166.20 | 171.45 | 168.83 | % | 0.40 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 430.00 | 175.60 | 181.45 | 178.53 | 187.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 12:58:50 PM EST |
| 440.00 | 185.40 | 191.45 | 188.43 | % | 0.43 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 450.00 | 196.15 | 201.45 | 198.80 | % | 0.44 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 460.00 | 205.65 | 211.45 | 208.55 | % | 0.45 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 470.00 | 216.15 | 221.45 | 218.80 | % | 0.47 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 480.00 | 225.85 | 231.45 | 228.65 | % | 0.48 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 490.00 | 235.90 | 241.45 | 238.68 | % | 0.49 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 500.00 | 245.40 | 251.45 | 248.43 | % | 0.50 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 510.00 | 256.10 | 261.45 | 258.78 | % | 0.51 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 520.00 | 265.80 | 271.45 | 268.63 | % | 0.52 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 530.00 | 275.55 | 281.45 | 278.50 | % | 0.53 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 540.00 | 286.10 | 291.45 | 288.78 | % | 0.53 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 550.00 | 295.65 | 301.45 | 298.55 | % | 0.54 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 560.00 | 306.15 | 311.45 | 308.80 | % | 0.55 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST | |||
| 570.00 | 315.95 | 321.45 | 318.70 | % | 0.56 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:50 PM EST |